TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:490.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C004900002020-01-17 3:57PM EST2020-01-2426.5025.9526.85-3.30-11.07%77430353.93%
TSLA200131C004900002020-01-17 3:02PM EST2020-01-3137.4437.1038.25-6.05-13.91%4465369.51%
TSLA200207C004900002020-01-17 3:59PM EST2020-02-0744.3544.1045.45-3.65-7.60%3121271.87%
TSLA200214C004900002020-01-17 1:51PM EST2020-02-1447.4046.1549.70-3.45-6.78%1013767.84%
TSLA200221C004900002020-01-17 3:55PM EST2020-02-2150.0849.4551.15-4.42-8.11%10868264.47%
TSLA200228C004900002020-01-17 2:37PM EST2020-02-2851.2050.1552.75-2.94-5.43%16360.47%
TSLA200320C004900002020-01-17 3:27PM EST2020-03-2056.6955.6558.00-4.17-6.85%7163355.87%
TSLA200417C004900002020-01-16 3:25PM EST2020-04-1764.7961.9066.300.00-306253.87%
TSLA200515C004900002020-01-17 3:46PM EST2020-05-1572.5072.0074.30-3.50-4.61%3735955.19%
TSLA200619C004900002020-01-16 1:49PM EST2020-06-1978.3075.5079.65-11.70-13.00%832351.96%
TSLA200717C004900002020-01-17 12:27PM EST2020-07-1780.2580.9582.65-18.75-18.94%112250.85%
TSLA200821C004900002020-01-13 2:00PM EST2020-08-2192.5686.3589.600.00-21350.66%
TSLA200918C004900002020-01-17 3:49PM EST2020-09-1892.1590.1092.95-7.85-7.85%114250.79%
TSLA201016C004900002020-01-17 2:20PM EST2020-10-1694.6393.8096.40-13.27-12.30%11350.17%
TSLA210115C004900002020-01-17 1:07PM EST2021-01-15100.00102.00106.20-22.11-18.11%371948.50%
TSLA210319C004900002020-01-14 1:02PM EST2021-03-19132.00108.80112.400.00-3947.75%
TSLA210618C004900002020-01-09 11:23AM EST2021-06-18103.93116.60120.250.00-51246.78%
TSLA210917C004900002020-01-15 3:28PM EST2021-09-17136.55121.50130.000.00-1247.09%
TSLA220121C004900002020-01-17 11:00AM EST2022-01-21137.90132.10138.15+7.90+6.08%97645.89%
TSLA220617C004900002020-01-16 10:41AM EST2022-06-17143.00140.50149.500.00-22145.77%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P004900002020-01-17 3:59PM EST2020-01-246.005.206.05-0.95-13.67%1,4081,49952.64%
TSLA200131P004900002020-01-17 3:55PM EST2020-01-3117.2516.8017.30-2.70-13.53%17650169.16%
TSLA200207P004900002020-01-17 3:31PM EST2020-02-0724.7623.7024.35+0.13+0.53%6113871.32%
TSLA200214P004900002020-01-17 3:44PM EST2020-02-1427.9025.3028.60-0.10-0.36%1209566.95%
TSLA200221P004900002020-01-17 3:59PM EST2020-02-2128.8928.1529.35-0.56-1.90%26767762.70%
TSLA200228P004900002020-01-17 9:41AM EST2020-02-2832.3629.4532.95-3.89-10.73%33660.86%
TSLA200320P004900002020-01-17 3:12PM EST2020-03-2036.9535.3036.35+0.25+0.68%2022355.26%
TSLA200417P004900002020-01-17 1:46PM EST2020-04-1744.0040.5044.15+1.57+3.70%112852.57%
TSLA200515P004900002020-01-17 2:18PM EST2020-05-1551.4050.3051.00-0.53-1.02%466553.40%
TSLA200619P004900002020-01-17 1:58PM EST2020-06-1955.9853.1056.65-0.14-0.25%11527150.24%
TSLA200717P004900002020-01-16 3:26PM EST2020-07-1760.4857.0560.700.00-31750.43%
TSLA200821P004900002020-01-13 1:33PM EST2020-08-2163.9963.1066.500.00-1650.03%
TSLA200918P004900002020-01-17 1:47PM EST2020-09-1868.7565.9069.55+0.85+1.25%24648.99%
TSLA201016P004900002020-01-17 12:33PM EST2020-10-1671.7069.2072.80+0.55+0.77%21448.34%
TSLA210115P004900002020-01-17 3:59PM EST2021-01-1578.7576.6079.40-3.15-3.85%17145.26%
TSLA210319P004900002020-01-14 2:34PM EST2021-03-1976.0083.3086.400.00-8945.13%
TSLA210618P004900002020-01-13 11:14AM EST2021-06-1895.4590.2094.200.00--144.37%
TSLA210917P004900002020-01-17 9:58AM EST2021-09-17101.5096.75102.50-4.10-3.88%293044.28%
TSLA220121P004900002020-01-17 10:06AM EST2022-01-21107.14104.15110.00+9.44+9.66%1110343.08%
TSLA220617P004900002020-01-17 12:42PM EST2022-06-17117.00112.35119.00-1.06-0.90%45142.38%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more